|
BBVA - [Ticker: BBVA.MC] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para BBVA.MC desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2008-10-31 | 8,99 | 36.191.300 | 9,09 | 8,50 | 8,68 | 00:00:00 | 2008-11-03 | 9,16 | 29.528.400 | 9,23 | 8,95 | 9,19 | 00:00:00 | 2008-11-04 | 9,95 | 49.317.000 | 10,02 | 9,21 | 9,25 | 00:00:00 | 2008-11-05 | 10,13 | 35.643.500 | 10,26 | 9,47 | 9,89 | 00:00:00 | 2008-11-06 | 9,49 | 42.684.100 | 9,88 | 9,32 | 9,62 | 00:00:00 | 2008-11-07 | 9,58 | 24.644.700 | 9,67 | 9,24 | 9,48 | 00:00:00 | 2008-11-10 | 9,39 | 31.083.100 | 9,74 | 9,27 | 9,68 | 00:00:00 | 2008-11-11 | 8,55 | 46.918.100 | 9,15 | 8,55 | 9,11 | 00:00:00 | 2008-11-12 | 8,25 | 40.527.600 | 8,78 | 8,14 | 8,69 | 00:00:00 | 2008-11-13 | 8,31 | 26.018.300 | 8,40 | 8,03 | 8,20 | 00:00:00 | 2008-11-14 | 8,38 | 29.039.400 | 8,72 | 8,33 | 8,72 | 00:00:00 | 2008-11-17 | 7,95 | 36.939.900 | 8,37 | 7,88 | 8,27 | 00:00:00 | 2008-11-18 | 7,89 | 32.976.700 | 7,96 | 7,62 | 7,95 | 00:00:00 | 2008-11-19 | 7,46 | 36.545.100 | 7,94 | 7,46 | 7,93 | 00:00:00 | 2008-11-20 | 7,20 | 43.727.800 | 7,36 | 7,04 | 7,22 | 00:00:00 | 2008-11-21 | 7,16 | 38.694.900 | 7,52 | 7,10 | 7,30 | 00:00:00 | 2008-11-24 | 7,86 | 38.162.000 | 7,86 | 7,25 | 7,37 | 00:00:00 | 2008-11-25 | 8,08 | 29.712.600 | 8,16 | 7,60 | 7,71 | 00:00:00 | 2008-11-26 | 7,85 | 31.982.700 | 8,00 | 7,60 | 7,95 | 00:00:00 | 2008-11-27 | 8,08 | 25.874.600 | 8,08 | 7,82 | 7,91 | 00:00:00 | 2008-11-28 | 8,14 | 18.868.300 | 8,16 | 7,83 | 8,10 | 00:00:00 | 2008-12-01 | 7,62 | 26.445.000 | 8,15 | 7,55 | 8,15 | 00:00:00 | 2008-12-02 | 8,10 | 40.594.700 | 8,10 | 7,31 | 7,41 | 00:00:00 | 2008-12-03 | 8,11 | 26.377.500 | 8,21 | 7,89 | 8,01 | 00:00:00 | 2008-12-04 | 7,99 | 37.283.000 | 8,32 | 7,85 | 8,02 | 00:00:00 | 2008-12-05 | 7,72 | 30.226.700 | 7,98 | 7,52 | 7,84 | 00:00:00 | 2008-12-08 | 8,25 | 34.438.200 | 8,48 | 7,95 | 8,10 | 00:00:00 | 2008-12-09 | 8,41 | 29.751.800 | 8,54 | 8,10 | 8,24 | 00:00:00 | 2008-12-10 | 8,56 | 26.612.100 | 8,63 | 8,28 | 8,43 | 00:00:00 | 2008-12-11 | 8,62 | 22.604.800 | 8,71 | 8,47 | 8,51 | 00:00:00 | 2008-12-12 | 8,32 | 30.126.800 | 8,37 | 8,01 | 8,21 | 00:00:00 | 2008-12-15 | 8,42 | 22.260.500 | 8,49 | 8,19 | 8,30 | 00:00:00 | 2008-12-16 | 8,60 | 24.222.300 | 8,60 | 8,33 | 8,38 | 00:00:00 | 2008-12-17 | 8,61 | 29.627.500 | 8,84 | 8,46 | 8,84 | 00:00:00 | 2008-12-18 | 8,72 | 32.828.100 | 8,73 | 8,58 | 8,65 | 00:00:00 | 2008-12-19 | 8,66 | 35.837.900 | 8,86 | 8,55 | 8,64 | 00:00:00 | 2008-12-22 | 8,54 | 22.691.700 | 8,84 | 8,50 | 8,84 | 00:00:00 | 2008-12-23 | 8,55 | 12.118.800 | 8,66 | 8,44 | 8,46 | 00:00:00 | 2008-12-29 | 8,42 | 15.327.900 | 8,59 | 8,37 | 8,52 | 00:00:00 | 2008-12-30 | 8,66 | 17.231.500 | 8,66 | 8,47 | 8,49 | 00:00:00 | 2009-01-02 | 9,03 | 16.765.600 | 9,08 | 8,72 | 8,79 | 00:00:00 | 2009-01-05 | 9,20 | 25.157.900 | 9,20 | 8,97 | 9,11 | 00:00:00 | 2009-01-06 | 9,28 | 23.023.100 | 9,33 | 9,09 | 9,22 | 00:00:00 | 2009-01-07 | 9,02 | 53.720.300 | 9,28 | 8,93 | 9,26 | 00:00:00 | 2009-01-08 | 8,84 | 55.998.700 | 8,94 | 8,71 | 8,85 | 00:00:00 | 2009-01-09 | 8,74 | 42.523.500 | 8,90 | 8,64 | 8,88 | 00:00:00 | 2009-01-12 | 8,36 | 26.043.100 | 8,60 | 8,35 | 8,57 | 00:00:00 | 2009-01-13 | 8,03 | 48.848.800 | 8,28 | 7,93 | 8,26 | 00:00:00 | 2009-01-14 | 7,54 | 40.994.500 | 8,10 | 7,35 | 8,07 | 00:00:00 | 2009-01-15 | 7,52 | 36.671.300 | 7,70 | 7,33 | 7,57 | 00:00:00 | 2009-01-16 | 7,32 | 46.923.400 | 7,72 | 7,32 | 7,66 | 00:00:00 | 2009-01-19 | 7,06 | 39.041.800 | 7,51 | 6,89 | 7,43 | 00:00:00 | 2009-01-20 | 6,65 | 48.708.600 | 7,18 | 6,51 | 7,10 | 00:00:00 | 2009-01-21 | 6,52 | 52.790.100 | 6,79 | 6,31 | 6,54 | 00:00:00 | 2009-01-22 | 6,46 | 39.268.900 | 6,88 | 6,40 | 6,75 | 00:00:00 | 2009-01-23 | 6,45 | 33.613.400 | 6,56 | 6,24 | 6,49 | 00:00:00 | 2009-01-26 | 6,80 | 36.594.600 | 6,87 | 6,38 | 6,40 | 00:00:00 | 2009-01-27 | 6,99 | 47.794.200 | 7,04 | 6,62 | 6,85 | 00:00:00 | 2009-01-28 | 7,54 | 75.952.100 | 7,56 | 6,74 | 6,76 | 00:00:00 | 2009-01-29 | 7,32 | 38.393.400 | 7,49 | 7,22 | 7,40 | 00:00:00 | 2009-01-30 | 7,33 | 40.770.600 | 7,38 | 7,12 | 7,25 | 00:00:00 | 2009-02-02 | 7,17 | 36.772.800 | 7,19 | 6,97 | 7,10 | 00:00:00 | 2009-02-03 | 7,32 | 31.281.800 | 7,38 | 7,06 | 7,27 | 00:00:00 | 2009-02-04 | 7,50 | 23.306.400 | 7,52 | 7,22 | 7,34 | 00:00:00 | 2009-02-05 | 7,41 | 28.429.500 | 7,49 | 7,12 | 7,23 | 00:00:00 | 2009-02-06 | 7,46 | 26.404.900 | 7,61 | 7,36 | 7,39 | 00:00:00 | 2009-02-09 | 7,46 | 22.359.300 | 7,52 | 7,32 | 7,32 | 00:00:00 | 2009-02-10 | 7,25 | 25.250.900 | 7,57 | 7,24 | 7,40 | 00:00:00 | 2009-02-11 | 7,16 | 28.567.500 | 7,22 | 7,06 | 7,11 | 00:00:00 | 2009-02-12 | 6,98 | 32.074.200 | 7,14 | 6,85 | 7,11 | 00:00:00 | 2009-02-13 | 6,90 | 26.393.400 | 7,14 | 6,88 | 7,08 | 00:00:00 | 2009-02-16 | 6,51 | 29.732.000 | 6,80 | 6,51 | 6,79 | 00:00:00 | 2009-02-17 | 6,05 | 58.419.800 | 6,43 | 6,01 | 6,43 | 00:00:00 | 2009-02-18 | 6,25 | 38.737.100 | 6,30 | 5,95 | 6,12 | 00:00:00 | 2009-02-19 | 6,22 | 28.101.100 | 6,31 | 6,16 | 6,29 | 00:00:00 | 2009-02-20 | 5,82 | 45.967.600 | 6,08 | 5,81 | 6,01 | 00:00:00 | 2009-02-23 | 5,64 | 36.881.300 | 6,05 | 5,59 | 6,00 | 00:00:00 | 2009-02-24 | 5,57 | 41.105.100 | 5,71 | 5,51 | 5,53 | 00:00:00 | 2009-02-25 | 5,69 | 32.799.600 | 5,87 | 5,53 | 5,75 | 00:00:00 | 2009-02-26 | 6,06 | 50.127.600 | 6,16 | 5,69 | 5,70 | 00:00:00 | 2009-02-27 | 5,79 | 36.585.700 | 5,95 | 5,61 | 5,94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|